股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
中路股份( 600818.SH 上证)
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2022-05-2017.6717.9417.3517.45-1.19%-0.15%1.34%2,232,50039,017,00075%17.48-1.49%17.610.07%17.550.14%17.221.02%0.20%
2022-05-1917.1918.4616.8717.661.79%-0.46%3.60%4,374,90077,615,000147%17.741.90%17.591.12%17.520.52%17.051.65%-0.15%
2022-05-1817.4217.5417.1917.350.00%-0.34%3.46%1,604,50027,935,00053%17.410.49%17.400.09%17.430.32%16.771.75%-0.47%
2022-05-1717.5417.5917.2317.35-0.91%0.14%5.27%1,330,80023,056,00039%17.33-0.68%17.38-0.39%17.380.89%16.481.43%-0.79%
2022-05-1617.4417.6217.2517.510.40%0.38%7.75%1,797,50031,355,00048%17.440.42%17.450.46%17.221.18%16.250.84%-1.08%
2022-05-1317.6217.8617.1217.44-0.74%0.40%8.23%2,584,40044,893,00066%17.37-0.77%17.371.21%17.021.57%16.110.66%-1.27%
2022-05-1217.2017.9917.1117.57-0.28%0.37%9.75%4,018,60070,347,00097%17.511.26%17.162.23%16.762.25%16.01-0.11%-1.46%
2022-05-1116.7118.1716.3917.626.66%1.92%9.95%6,595,800114,030,000155%17.295.98%16.794.91%16.394.17%16.03-0.14%-1.49%
2022-05-1016.0416.6015.8516.522.29%1.28%2.94%2,582,40042,124,00061%16.311.40%16.000.99%15.731.67%16.05-2.43%-1.45%
2022-05-0915.9016.3915.7216.153.86%0.39%-1.81%2,955,80047,550,00063%16.092.75%15.851.88%15.480.58%16.45-2.68%-1.19%
2022-05-0615.6416.0015.4115.55-2.99%-0.68%-7.98%3,038,30047,569,00056%15.66-1.00%15.551.46%15.39-0.41%16.90-2.52%-0.86%
2022-05-0515.4216.2015.0216.034.02%1.37%-7.53%4,513,90071,381,00076%15.813.24%15.330.77%15.45-1.91%17.34-1.47%-0.51%
2022-04-2913.5015.7813.5015.417.01%0.60%-12.41%6,401,00098,050,00098%15.322.70%15.21-1.19%15.75-3.44%17.59-1.49%-0.38%
2022-04-2815.8416.1414.4014.40-10.00%-3.45%-19.37%5,150,90076,825,00080%14.92-3.21%15.39-5.21%16.31-5.98%17.86-1.50%-0.43%
2022-04-2715.6616.0814.7216.002.11%3.83%-11.76%4,264,60065,716,00070%15.41-2.73%16.24-5.06%17.35-4.93%18.13-1.01%-0.32%
2022-04-2616.3316.6615.4015.67-6.67%-1.09%-14.45%5,354,70084,833,00090%15.84-9.02%17.11-7.57%18.25-4.16%18.32-1.23%-0.16%
2022-04-2518.6418.6516.7916.79-10.02%-3.58%-9.46%4,830,20084,111,00089%17.41-6.00%18.51-4.15%19.04-0.63%18.54-0.40%-0.09%
2022-04-2218.6019.0018.1018.66-0.64%0.72%0.23%3,705,50068,649,00075%18.53-4.67%19.31-1.16%19.160.59%18.620.19%-0.12%
2022-04-2119.6520.0618.7818.78-3.25%-3.37%1.07%5,598,100108,792,000113%19.43-1.00%19.531.72%19.051.30%18.580.17%-0.22%
2022-04-2019.3220.6418.8219.410.94%-1.12%4.64%6,711,200131,738,000134%19.630.57%19.202.60%18.812.28%18.550.64%-0.48%
2022-04-1920.0720.3018.7719.230.63%-1.48%4.32%7,552,400147,417,000154%19.525.81%18.724.05%18.392.68%18.431.02%-0.97%
2022-04-1817.5619.1117.3619.1110.02%3.59%4.73%7,013,100129,374,000142%18.455.42%17.992.58%17.911.07%18.25-0.24%-1.10%
2022-04-1517.6418.0017.0117.370.40%-0.74%-5.03%3,444,80060,279,00063%17.500.30%17.53-0.94%17.72-1.08%18.29-1.95%-1.05%
2022-04-1417.0717.7817.0717.30-1.14%-0.84%-7.26%2,886,70050,363,00045%17.45-0.99%17.70-0.80%17.91-1.96%18.65-0.40%-0.71%
2022-04-1318.2018.2017.1017.50-4.89%-0.69%-6.56%4,257,00075,017,00057%17.62-1.76%17.84-1.38%18.27-1.14%18.730.57%-0.69%
2022-04-1217.9718.4617.1118.402.17%2.58%-1.20%4,509,30080,883,00056%17.94-0.34%18.09-2.35%18.48-0.22%18.62-0.45%-0.88%
2022-04-1117.8018.2817.7418.01-0.11%0.07%-3.73%3,338,40060,083,00037%18.00-1.42%18.53-0.88%18.52-0.48%18.71-0.73%-0.86%
2022-04-0819.2519.3017.9218.03-5.11%-1.25%-4.33%6,149,700112,284,00059%18.26-4.07%18.69-0.05%18.61-2.38%18.85-0.79%-0.82%
2022-04-0718.8619.5018.5819.002.70%-0.17%0.02%6,807,400129,566,00059%19.031.46%18.700.71%19.060.40%19.00-2.50%-0.74%
2022-04-0618.2519.5018.2518.500.00%-1.39%-5.04%5,759,600108,049,00042%18.762.81%18.57-2.94%18.991.54%19.48-4.24%-0.31%